美光科技公司MU · NASDAQ · USD
市场表现
2026-10-30 · NASDAQ · USD$884.74
-49.53 (-5.30%)2025-10-302026-10-30
交易日502 成交量（股）30,872,693.354 当日区间$861.59 – $906.54
查看两年行情数据
| 日期 | 开盘 | 最高 | 最低 | 收盘 | 成交量（股） |
|---|---|---|---|---|---|
| 2026-10-30 | 883.995 | 906.54 | 861.585 | 884.74 | 30,872,693.354 |
| 2026-10-29 | 967.935 | 971.01 | 927.24 | 934.27 | 22,390,299 |
| 2026-10-28 | 961.71 | 990 | 959.34 | 983.23 | 30,711,327.4802 |
| 2026-10-27 | 920.99 | 935.87 | 910.6714 | 928.76 | 23,194,853.8119 |
| 2026-10-26 | 889.875 | 915.75 | 882.77 | 903.7 | 22,848,930.0481 |
| 2026-10-23 | 862.29 | 891.89 | 858.34 | 877.55 | 21,249,884.4133 |
| 2026-10-22 | 879.66 | 908.3 | 849.25 | 856.49 | 32,175,997.3086 |
| 2026-10-21 | 923.735 | 928.45 | 889.45 | 913.67 | 21,035,005.8888 |
| 2026-10-20 | 884.125 | 918.89 | 881.52 | 896.07 | 20,304,161.1435 |
| 2026-10-19 | 913.545 | 926.81 | 900.57 | 904.9 | 25,740,476.2679 |
| 2026-10-16 | 905.49 | 907.5 | 875 | 878.84 | 30,514,615.0005 |
| 2026-10-15 | 871.575 | 931.65 | 858 | 931.24 | 39,095,127.2176 |
| 2026-10-14 | 934.56 | 949.42 | 913.56 | 914.13 | 27,843,711.8638 |
| 2026-10-13 | 934.07 | 953.6 | 929.03 | 953.19 | 29,227,182.4324 |
| 2026-10-12 | 1002.445 | 1002.67 | 978.5 | 989.04 | 23,983,750.1303 |
| 2026-10-09 | 1054.17 | 1054.17 | 1017 | 1029 | 19,918,874.1653 |
| 2026-10-08 | 1077.5 | 1088.4999 | 1032.1 | 1035.84 | 29,910,721.308 |
| 2026-10-07 | 1017.37 | 1089.22 | 1011.42 | 1088 | 30,859,503.0015 |
| 2026-10-06 | 1087.47 | 1094.06 | 1085.2 | 1091.24 | 26,337,804 |
| 2026-10-05 | 1077.27 | 1094.45 | 1070.91 | 1086.8 | 26,908,572 |
| 2026-10-02 | 1107.345 | 1108 | 1072.01 | 1074.89 | 27,337,514.6908 |
| 2026-10-01 | 1054.08 | 1098.9 | 1022.9 | 1097.39 | 45,735,434.6642 |
| 2026-09-30 | 1076.76 | 1083.5 | 1062.36 | 1065.11 | 31,103,201.1267 |
| 2026-09-29 | 1076.69 | 1082.6599 | 1057.7 | 1065.08 | 19,723,107.7371 |
| 2026-09-28 | 1075.98 | 1084.81 | 1032 | 1053.98 | 22,227,157.0565 |
| 2026-09-25 | 1095.83 | 1108.72 | 1073 | 1082.28 | 20,947,931.0956 |
| 2026-09-24 | 1049.75 | 1081.04 | 1044 | 1080.53 | 22,069,916.7746 |
| 2026-09-23 | 1100.07 | 1105.5 | 1064.25 | 1071.88 | 21,572,757.7193 |
| 2026-09-22 | 1032.85 | 1097.25 | 1030.015 | 1096.16 | 29,190,767.4857 |
| 2026-09-21 | 1044.99 | 1064.49 | 1030.68 | 1043.96 | 28,174,409.5276 |
| 2026-09-18 | 984.715 | 1016.44 | 977.83 | 1015.8 | 35,803,503.6811 |
| 2026-09-17 | 954.565 | 986.2 | 953.5 | 977.5 | 22,091,587.0299 |
| 2026-09-16 | 934.23 | 941.2 | 917.64 | 926.55 | 20,213,011.48 |
| 2026-09-15 | 937.5 | 944.94 | 920.13 | 927.6 | 20,434,659.4391 |
| 2026-09-14 | 906.03 | 932.21 | 902.6 | 924.03 | 27,141,901.5202 |
| 2026-09-11 | 993.195 | 993.99 | 967.38 | 975.26 | 21,740,290.3193 |
| 2026-09-10 | 997 | 999 | 973.5 | 977.41 | 26,230,398.2011 |
| 2026-09-09 | 998.805 | 1042.4 | 992.29 | 1027.77 | 23,811,958.6504 |
| 2026-09-08 | 1036.4 | 1041.07 | 997.62 | 1000.26 | 26,604,914.3685 |
| 2026-09-04 | 971.335 | 1017.77 | 969 | 1016.59 | 35,249,519.423 |
| 2026-09-03 | 956.91 | 959.76 | 918.8801 | 958.16 | 24,175,871.1895 |
| 2026-09-02 | 930.825 | 958 | 927.1569 | 956.08 | 21,440,498.9395 |
| 2026-09-01 | 941.125 | 969.44 | 922.39 | 933.44 | 27,762,236.8213 |
| 2026-08-31 | 931.39 | 959.9699 | 930.79 | 958.73 | 22,569,478.9991 |
| 2026-08-28 | 919.29 | 946.7999 | 909.09 | 932.86 | 22,890,088.2758 |
| 2026-08-27 | 967.01 | 968.71 | 906.89 | 935.39 | 28,838,465.1372 |
| 2026-08-26 | 925.74 | 945.7499 | 924.6 | 938.4 | 18,721,684.1242 |
| 2026-08-25 | 928.975 | 946.67 | 916.3 | 932.97 | 19,163,180.2909 |
| 2026-08-24 | 934.78 | 936.45 | 887.605 | 910.43 | 30,012,631.0871 |
| 2026-08-21 | 989.675 | 989.96 | 958.26 | 966.78 | 21,823,443.1362 |